Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Gas Partners LP (NY: SGU )

10.17 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.597 8.851 8.597 8.851 72,442 +0.25(+2.96%)
May 27, 2021 8.784 8.962 8.597 8.597 708,337 -0.23(-2.59%)
May 26, 2021 8.801 8.919 8.741 8.826 91,242 -0.01(-0.10%)
May 25, 2021 8.902 9.173 8.674 8.835 184,067 +0.01(+0.10%)
May 24, 2021 8.851 9.224 8.657 8.826 126,933 -0.03(-0.29%)
May 21, 2021 8.682 9.072 8.555 8.851 176,992 +0.13(+1.46%)
May 20, 2021 8.758 8.987 8.682 8.724 73,441 -0.03(-0.29%)
May 19, 2021 8.767 8.856 8.640 8.750 62,629 -0.05(-0.58%)
May 18, 2021 8.818 8.902 8.741 8.801 102,254 -0.05(-0.57%)
May 17, 2021 8.894 9.097 8.810 8.851 121,452 +0.08(+0.87%)
May 14, 2021 9.267 9.270 8.741 8.775 199,678 -0.42(-4.52%)
May 13, 2021 9.012 9.326 9.012 9.190 90,382 +0.11(+1.21%)
May 12, 2021 9.250 9.402 9.000 9.080 57,138 -0.14(-1.56%)
May 11, 2021 9.190 9.406 9.114 9.224 58,695 +0.03(+0.37%)
May 10, 2021 9.436 9.436 9.106 9.190 89,865 -0.20(-2.16%)
May 07, 2021 9.377 10.19 8.995 9.394 190,657 +0.07(+0.73%)
May 06, 2021 9.080 9.444 9.004 9.326 48,162 +0.19(+2.04%)
May 05, 2021 9.080 9.419 8.835 9.139 103,301 +0.03(+0.28%)
May 04, 2021 9.021 9.283 8.995 9.114 45,984 +0.07(+0.75%)
May 03, 2021 9.029 9.182 8.983 9.046 48,901 +0.08(+0.85%)
Apr 30, 2021 9.351 9.394 8.936 8.970 137,775 -0.40(-4.23%)
Apr 29, 2021 9.291 9.400 9.124 9.366 121,990 +0.13(+1.36%)
Apr 28, 2021 9.157 9.241 9.140 9.241 40,315 +0.06(+0.64%)
Apr 27, 2021 9.216 9.232 9.138 9.182 26,924 +0.02(+0.18%)
Apr 26, 2021 9.124 9.232 9.048 9.165 146,815 +0.08(+0.92%)
Apr 23, 2021 9.257 9.257 9.082 9.082 50,821 -0.08(-0.82%)
Apr 22, 2021 9.174 9.266 9.157 9.157 47,530 -0.06(-0.64%)
Apr 21, 2021 9.274 9.274 9.157 9.216 40,716 -0.04(-0.45%)
Apr 20, 2021 9.165 9.341 9.082 9.257 66,765 +0.13(+1.47%)
Apr 19, 2021 8.831 9.165 8.797 9.124 190,842 +0.42(+4.80%)
Apr 16, 2021 9.366 9.366 8.705 8.705 242,031 -0.65(-6.97%)
Apr 15, 2021 9.241 9.366 9.190 9.358 42,470 +0.08(+0.81%)
Apr 14, 2021 9.057 9.291 9.057 9.282 58,454 +0.27(+2.97%)
Apr 13, 2021 9.107 9.182 9.006 9.015 111,671 -0.12(-1.28%)
Apr 12, 2021 9.299 9.299 9.107 9.132 86,638 -0.09(-1.00%)
Apr 09, 2021 9.274 9.274 9.199 9.224 19,491 +0.01(+0.09%)
Apr 08, 2021 9.165 9.241 9.098 9.216 16,035 -0.03(-0.27%)
Apr 07, 2021 9.182 9.299 9.149 9.241 36,728 -0.03(-0.36%)
Apr 06, 2021 9.299 9.299 9.207 9.274 24,522 -0.02(-0.18%)
Apr 05, 2021 9.098 9.291 9.073 9.291 83,510 +0.23(+2.59%)
Apr 01, 2021 8.864 9.057 8.864 9.057 86,337 +0.20(+2.27%)
Mar 31, 2021 8.965 9.032 8.806 8.856 70,609 -0.01(-0.09%)
Mar 30, 2021 8.948 8.948 8.764 8.864 110,673 +0.20(+2.32%)
Mar 29, 2021 8.756 8.797 8.639 8.664 34,444 -0.07(-0.77%)
Mar 26, 2021 8.655 8.777 8.655 8.731 37,070 +0.08(+0.97%)
Mar 25, 2021 8.647 8.781 8.630 8.647 98,411 -0.13(-1.43%)
Mar 24, 2021 8.772 8.781 8.672 8.772 58,673 +0.08(+0.87%)
Mar 23, 2021 8.597 8.793 8.588 8.697 82,087 +0.10(+1.17%)
Mar 22, 2021 8.639 8.647 8.563 8.597 48,049 +0.06(+0.69%)
Mar 19, 2021 8.714 8.714 8.521 8.538 34,678 -0.20(-2.30%)
Mar 18, 2021 8.680 8.756 8.539 8.739 92,603 +0.04(+0.48%)
Mar 17, 2021 8.580 8.697 8.519 8.697 52,310 +0.08(+0.87%)
Mar 16, 2021 8.705 8.705 8.588 8.622 42,271 -0.05(-0.58%)
Mar 15, 2021 8.697 8.714 8.588 8.672 51,727 -0.01(-0.10%)
Mar 12, 2021 8.580 8.697 8.571 8.680 24,514 +0.07(+0.78%)
Mar 11, 2021 8.647 8.664 8.521 8.613 65,845 +0.02(+0.19%)
Mar 10, 2021 8.613 8.680 8.563 8.597 92,664 +0.03(+0.29%)
Mar 09, 2021 8.563 8.697 8.563 8.572 81,638 -0.01(-0.10%)
Mar 08, 2021 8.672 8.672 8.413 8.580 59,793 -0.10(-1.16%)
Mar 05, 2021 8.471 8.680 8.379 8.680 79,760 +0.28(+3.28%)
Mar 04, 2021 8.396 8.488 8.346 8.404 46,602 +0.03(+0.40%)
Mar 03, 2021 8.232 8.371 8.232 8.371 107,514 +0.10(+1.21%)
Mar 02, 2021 8.220 8.321 8.199 8.271 82,465 +0.04(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.